Genesco Inc. Historical Stock Prices

GCO 
$81.04
*  
1.37
1.66%
Get GCO Alerts
*Delayed - data as of Jul. 10, 2014 10:07 ET  -  Find a broker to begin trading GCO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
10:07  81.18  81.65  80.35  81.04 20,881
07/09/2014 81.73 82.64 81.73 82.41 126,958
07/08/2014 81.81 82.36 81.12 81.75 119,679
07/07/2014 82.58 82.58 81.48 81.9 123,087
07/03/2014 81.93 82.88 81.79 82.77 47,257
07/02/2014 82.11 82.98 81.48 81.83 165,960
07/01/2014 82.09 82.92 81.63 82.06 209,130
06/30/2014 81.58 82.25 80.49 82.13 212,663
06/27/2014 80.25 81.88 80.25 81.72 568,885
06/26/2014 80.76 80.96 79.82 80.3 175,038
06/25/2014 79.99 81 79.38 80.85 107,069
06/24/2014 80.5 81.9 80.28 80.87 148,201
06/23/2014 80.85 80.92 80.16 80.81 83,175
06/20/2014 81.31 81.88 80.43 80.83 311,498
06/19/2014 79.71 80.87 79.18 80.57 182,770
06/18/2014 78.64 79.5 78.3 79.45 133,330
06/17/2014 77.87 78.61 77.83 78.42 97,783
06/16/2014 76.6 77.895 76.6 77.76 89,337
06/13/2014 76.7 76.7 76.1 76.57 105,292
06/12/2014 76.27 76.68 75.42 76.32 84,220
06/11/2014 76.74 77.848 76.49 76.64 137,693
06/10/2014 77.35 78.112 76.79 76.99 103,181
06/09/2014 75.97 78.16 75.85 77.4 186,161
06/06/2014 75.3 76.46 75.09 76.12 148,757
06/05/2014 73.12 75.2 72.26 74.85 154,232
06/04/2014 72.92 73.69 72.34 73.35 105,158
06/03/2014 73.72 74.12 72.93 73.06 170,174
06/02/2014 74.72 74.72 73.24 73.95 228,378
05/30/2014 73.04 76.81 73.04 74.89 444,031
05/29/2014 73.01 73.285 70.87 71.01 320,836
05/28/2014 74.63 75.07 72.66 73.41 170,360
05/27/2014 74.85 75.29 74.26 74.86 114,288
05/23/2014 74.21 74.839 73.26 74.22 97,782
05/22/2014 73.67 75.04 73.03 74.07 137,221
05/21/2014 73.76 74.69 72.61 73.58 114,009
05/20/2014 75.45 75.466 73.08 73.64 148,816
05/19/2014 76.02 76.57 75.46 75.95 55,938
05/16/2014 75.12 76.43 74.9001 76.27 69,787
05/15/2014 75.11 75.64 73.73 75.13 89,703
05/14/2014 76.7 77.27 75.41 75.55 163,001
05/13/2014 77.91 78.31 76.33 76.69 218,848
05/12/2014 76.64 78.8 76.42 78.12 108,472
05/09/2014 75.05 76.5 75.05 76.49 78,743
05/08/2014 74.3 77.91 74.26 75.36 96,935
05/07/2014 74.89 75.21 73.56 74.22 104,970
05/06/2014 75.53 76.23 74.51 74.72 139,174
05/05/2014 75.81 76.54 74.69 76.08 114,565
05/02/2014 76.07 77.7 75.99 76.35 83,675
05/01/2014 76.23 76.68 75.01 75.99 105,508
04/30/2014 76.46 76.58 75.58 76.37 141,439
04/29/2014 76.46 77.26 76.07 76.58 79,810
04/28/2014 76.01 77.355 74.94 76.19 146,229
04/25/2014 76.46 77.34 75.39 75.83 146,692
04/24/2014 77.15 77.15 75.85 76.7 121,608
04/23/2014 76.65 77.65 76.24 76.37 89,478
04/22/2014 76.14 76.98 75.72 76.65 109,586
04/21/2014 76.32 76.85 75.39 76 112,282
04/17/2014 76.4 77.055 75.63 75.88 172,731
04/16/2014 76.79 77.81 75.826 76.55 126,360
04/15/2014 75.25 76.854 74.29 76.35 176,945
04/14/2014 75.59 76.348 74.52 75.26 109,235
04/11/2014 74.83 75.595 73.82 74.81 163,365
04/10/2014 77.66 78.32 75.698 75.76 249,636
04/09/2014 78.06 78.06 76.42 77.52 180,452
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?